Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 25.82
+0.26 (1.02%)
At close: Sep 19, 2025
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.82 | 1.02% | 175 |
| Sep 18, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 25.56 | -0.62% | 175 |
| Sep 17, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.31% | 175 |
| Sep 16, 2025 | 26.52 | 26.52 | 25.80 | 25.80 | 25.80 | -2.27% | 175 |
| Sep 15, 2025 | 26.52 | 26.52 | 26.40 | 26.40 | 26.40 | 0.46% | 175 |
| Sep 12, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | 175 |
| Sep 11, 2025 | 26.02 | 26.28 | 26.02 | 26.28 | 26.28 | 0.54% | 175 |
| Sep 10, 2025 | 26.24 | 26.24 | 26.12 | 26.14 | 26.14 | -0.23% | 200 |
| Sep 9, 2025 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | -0.91% | 190 |
| Sep 8, 2025 | 26.64 | 26.64 | 26.32 | 26.44 | 26.44 | 0.30% | 190 |
| Sep 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.45% | 93 |
| Sep 4, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.34% | 93 |
| Sep 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | 93 |
| Sep 2, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -1.91% | 93 |
| Sep 1, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.66% | 93 |
| Aug 29, 2025 | 27.10 | 27.34 | 27.10 | 27.34 | 27.34 | 0.29% | 93 |
| Aug 28, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.29% | 93 |
| Aug 27, 2025 | 27.42 | 27.42 | 27.34 | 27.34 | 27.34 | -0.44% | 93 |
| Aug 26, 2025 | 27.14 | 27.46 | 27.14 | 27.46 | 27.46 | 0.81% | 93 |
| Aug 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% | 93 |
| Aug 22, 2025 | 27.32 | 27.32 | 27.28 | 27.28 | 27.28 | - | 93 |
| Aug 21, 2025 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 0.52% | 93 |
| Aug 20, 2025 | 26.98 | 27.14 | 26.98 | 27.14 | 27.14 | 0.74% | 93 |
| Aug 19, 2025 | 27.10 | 27.10 | 26.94 | 26.94 | 26.94 | -0.96% | 6 |
| Aug 18, 2025 | 27.04 | 27.20 | 27.04 | 27.20 | 27.20 | 0.82% | 6 |
| Aug 15, 2025 | 27.04 | 27.04 | 26.98 | 26.98 | 26.98 | 0.30% | 6 |
| Aug 14, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.67% | 6 |
| Aug 13, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.38% | 6 |
| Aug 12, 2025 | 26.48 | 26.62 | 26.48 | 26.62 | 26.62 | 0.76% | 6 |
| Aug 11, 2025 | 26.18 | 26.42 | 26.18 | 26.42 | 26.42 | 0.53% | 64 |
| Aug 8, 2025 | 26.52 | 26.52 | 26.28 | 26.28 | 26.28 | -0.90% | 64 |
| Aug 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.00% | 64 |
| Aug 6, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | 0.39% | 64 |
| Aug 5, 2025 | 25.90 | 26.10 | 25.90 | 25.90 | 25.90 | -6.02% | 64 |
| Aug 4, 2025 | 27.44 | 27.84 | 27.30 | 27.56 | 27.56 | 0.88% | 796 |
| Aug 1, 2025 | 27.26 | 27.36 | 27.26 | 27.32 | 27.32 | 0.15% | 45 |
| Jul 31, 2025 | 27.20 | 27.28 | 27.08 | 27.28 | 27.28 | 2.02% | - |
| Jul 30, 2025 | 26.76 | 26.76 | 26.74 | 26.74 | 26.74 | -0.07% | - |
| Jul 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.22% | 184 |
| Jul 28, 2025 | 27.20 | 27.20 | 26.68 | 26.70 | 26.70 | -2.13% | 83 |
| Jul 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 26.68 | 0.37% | 224 |
| Jul 24, 2025 | 27.58 | 27.58 | 27.18 | 27.18 | 26.58 | -1.38% | 300 |
| Jul 23, 2025 | 27.80 | 27.80 | 27.56 | 27.56 | 26.95 | -0.29% | 3,067 |
| Jul 22, 2025 | 27.14 | 27.64 | 27.14 | 27.64 | 27.03 | 1.32% | 32 |
| Jul 21, 2025 | 26.86 | 27.28 | 26.86 | 27.28 | 26.68 | 0.74% | 74 |
| Jul 18, 2025 | 27.08 | 27.08 | 27.00 | 27.08 | 26.48 | 0.37% | 130 |
| Jul 17, 2025 | 27.50 | 27.50 | 26.98 | 26.98 | 26.39 | - | 2,680 |
| Jul 16, 2025 | 26.88 | 27.00 | 26.88 | 26.98 | 26.39 | -0.52% | 150 |
| Jul 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.52 | -0.22% | - |
| Jul 14, 2025 | 26.78 | 27.18 | 26.78 | 27.18 | 26.58 | 0.37% | 95 |